ShineMore Technology Materials Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.610 | 5.260 | 4.610 | 5.260 | 19.482 | 1,350 |
| 2025-04-30 | 4.360 | 4.840 | 4.360 | 4.840 | 17.926 | 7,830 |
| 2025-04-29 | 3.980 | 4.420 | 3.980 | 4.420 | 16.370 | 14,850 |
| 2025-04-28 | 4.340 | 4.420 | 4.330 | 4.420 | 16.370 | 22,410 |
| 2025-04-25 | 4.350 | 4.350 | 4.020 | 4.020 | 14.889 | 26,909 |
| 2025-04-24 | 4.490 | 4.490 | 4.210 | 4.350 | 16.111 | 12,150 |
| 2025-04-23 | 4.490 | 4.500 | 4.380 | 4.500 | 16.667 | 13,230 |
| 2025-04-22 | 4.870 | 4.870 | 4.500 | 4.500 | 16.667 | 10,530 |
| 2025-04-21 | 4.990 | 4.990 | 4.990 | 4.990 | 18.482 | 270 |
| 2025-04-18 | 4.620 | 5.020 | 4.620 | 5.020 | 18.593 | 11,880 |
| 2025-04-17 | 4.980 | 4.980 | 4.570 | 4.570 | 16.926 | 2,970 |
| 2025-04-16 | 5.000 | 5.000 | 5.000 | 5.000 | 18.519 | 540 |
| 2025-04-15 | 4.990 | 5.000 | 4.990 | 5.000 | 18.519 | 5,670 |
| 2025-04-14 | 4.710 | 5.370 | 4.710 | 5.370 | 19.889 | 1,080 |
| 2025-04-11 | 5.000 | 5.070 | 5.000 | 5.070 | 18.778 | 2,457 |
| 2025-04-10 | 4.830 | 5.690 | 4.830 | 5.090 | 18.852 | 2,160 |
| 2025-04-09 | 5.270 | 5.270 | 5.270 | 5.270 | 19.519 | 2,700 |
| 2025-04-08 | 5.480 | 5.480 | 5.270 | 5.270 | 19.519 | 2,430 |
| 2025-04-07 | 5.850 | 5.850 | 5.850 | 5.850 | 21.667 | 1,350 |
| 2025-04-02 | 5.530 | 6.500 | 5.530 | 6.500 | 24.074 | 3,240 |
| 2025-04-01 | 5.310 | 6.010 | 5.310 | 6.000 | 22.222 | 2,173 |
| 2025-03-31 | 5.480 | 5.490 | 5.480 | 5.490 | 20.333 | 810 |
| 2025-03-28 | 5.870 | 6.520 | 5.870 | 6.520 | 24.148 | 3,240 |
| 2025-03-27 | 5.860 | 6.180 | 5.860 | 6.180 | 22.889 | 1,647 |
| 2025-03-26 | 5.810 | 6.270 | 5.810 | 6.190 | 22.926 | 5,129 |
| 2025-03-25 | 5.800 | 5.900 | 5.800 | 5.900 | 21.852 | 7,560 |
| 2025-03-24 | 5.860 | 6.550 | 5.860 | 5.910 | 21.889 | 17,280 |
| 2025-03-21 | 6.550 | 6.550 | 6.200 | 6.230 | 23.074 | 4,050 |
| 2025-03-20 | 7.260 | 7.260 | 6.550 | 6.550 | 24.259 | 14,631 |
| 2025-03-19 | 7.370 | 7.370 | 7.270 | 7.270 | 26.926 | 2,430 |
| 2025-03-18 | 6.380 | 6.700 | 6.380 | 6.700 | 24.815 | 6,750 |
| 2025-03-17 | 6.860 | 6.860 | 6.620 | 6.850 | 25.370 | 2,160 |
| 2025-03-14 | 7.000 | 7.000 | 6.860 | 6.860 | 25.407 | 11,612 |
| 2025-03-13 | 7.480 | 7.480 | 7.050 | 7.450 | 27.593 | 1,890 |
| 2025-03-12 | 7.640 | 7.640 | 7.330 | 7.330 | 27.148 | 23,220 |
| 2025-03-11 | 7.200 | 7.200 | 6.950 | 6.950 | 25.741 | 810 |
| 2025-03-10 | 6.950 | 7.210 | 6.950 | 7.210 | 26.704 | 810 |
| 2025-03-07 | 7.990 | 7.990 | 7.610 | 7.610 | 28.185 | 810 |
| 2025-03-06 | 8.060 | 8.060 | 7.990 | 7.990 | 29.593 | 2,970 |
| 2025-03-05 | 8.200 | 8.200 | 7.990 | 8.030 | 29.741 | 5,940 |
| 2025-03-04 | 7.810 | 7.810 | 7.600 | 7.600 | 28.148 | 2,160 |
| 2025-03-03 | 7.720 | 7.720 | 7.020 | 7.250 | 26.852 | 6,750 |
| 2025-02-27 | 7.020 | 7.020 | 7.020 | 7.020 | 26.000 | 810 |
| 2025-02-26 | 6.610 | 7.020 | 6.610 | 7.020 | 26.000 | 863 |
| 2025-02-25 | 7.500 | 7.500 | 7.500 | 7.500 | 27.778 | 0 |
| 2025-02-24 | 7.240 | 7.500 | 7.240 | 7.500 | 27.778 | 1,080 |
| 2025-02-21 | 7.600 | 8.000 | 7.600 | 8.000 | 29.630 | 3,780 |
| 2025-02-20 | 7.300 | 7.590 | 7.300 | 7.590 | 28.111 | 1,485 |
| 2025-02-19 | 7.070 | 7.130 | 7.070 | 7.120 | 26.370 | 1,620 |
| 2025-02-18 | 7.720 | 7.720 | 7.650 | 7.720 | 28.593 | 17,550 |
| 2025-02-17 | 7.020 | 7.020 | 7.020 | 7.020 | 26.000 | 2,160 |
| 2025-02-14 | 6.390 | 6.390 | 6.390 | 6.390 | 23.667 | 270 |
| 2025-02-13 | 7.010 | 7.010 | 6.770 | 6.770 | 25.074 | 1,890 |
| 2025-02-12 | 8.020 | 8.020 | 7.010 | 7.010 | 25.963 | 1,080 |
| 2025-02-11 | 7.500 | 7.700 | 7.500 | 7.500 | 27.778 | 1,620 |
| 2025-02-10 | 7.180 | 7.500 | 7.180 | 7.500 | 27.778 | 1,620 |
| 2025-02-07 | 6.780 | 7.180 | 6.780 | 7.180 | 26.593 | 1,620 |
| 2025-02-06 | 6.530 | 6.780 | 6.530 | 6.780 | 25.111 | 2,430 |
| 2025-02-05 | 7.020 | 7.020 | 6.840 | 7.020 | 26.000 | 2,160 |
| 2025-02-04 | 8.000 | 8.000 | 7.350 | 7.350 | 27.222 | 810 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.